103,650€
0,10%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 103,40 | 104,75 | 102,25 | 103,70 | 0,14% | 30,00 |
| 19.10.2026 | 102,80 | 103,78 | 101,58 | 103,55 | 1,32% | 15,00 |
| 16.10.2026 | 103,93 | 105,38 | 101,28 | 102,20 | -1,78% | 189,00 |
| 15.10.2026 | 104,53 | 104,63 | 103,93 | 104,05 | 2,71% | 15,00 |
| 14.10.2026 | 100,34 | 101,70 | 98,70 | 101,30 | 0,60% | 119,00 |
| 13.10.2026 | 97,36 | 101,50 | 96,63 | 100,70 | 2,95% | 36,00 |
| 12.10.2026 | 96,81 | 98,50 | 95,65 | 97,81 | 1,02% | 66,00 |
| 09.10.2026 | 95,35 | 97,51 | 94,51 | 96,82 | 1,56% | 18,00 |
| 08.10.2026 | 95,45 | 96,51 | 94,51 | 95,33 | -0,15% | - |
| 07.10.2026 | 96,43 | 97,01 | 95,24 | 95,47 | -0,63% | 270,00 |
| 06.10.2026 | 97,44 | 98,47 | 95,18 | 96,08 | -1,17% | 72,00 |
| 05.10.2026 | 97,97 | 98,88 | 95,84 | 97,22 | -0,16% | 172,00 |
| 02.10.2026 | 96,05 | 97,53 | 95,23 | 97,38 | 1,35% | 74,00 |
| 01.10.2026 | 93,32 | 96,43 | 92,39 | 96,08 | 3,35% | - |
| 30.09.2026 | 94,60 | 95,71 | 91,73 | 92,97 | -1,89% | - |
| 29.09.2026 | 92,51 | 94,97 | 92,51 | 94,76 | 2,40% | 91,00 |
| 28.09.2026 | 91,63 | 94,16 | 90,68 | 92,54 | 0,85% | 24,00 |
| 25.09.2026 | 92,36 | 93,35 | 89,87 | 91,76 | -0,59% | - |
| 24.09.2026 | 91,54 | 92,93 | 90,90 | 92,30 | 0,63% | 16,00 |
| 23.09.2026 | 90,31 | 93,13 | 89,25 | 91,72 | 1,69% | 374,00 |
| 22.09.2026 | 86,82 | 91,35 | 85,92 | 90,20 | 3,86% | 387,00 |
| 21.09.2026 | 84,28 | 87,31 | 84,23 | 86,85 | 3,36% | 266,00 |
| 18.09.2026 | 83,59 | 84,81 | 82,55 | 84,03 | 0,70% | 100,00 |
| 17.09.2026 | 85,02 | 87,70 | 83,45 | 83,45 | -1,24% | 312,00 |
| 16.09.2026 | 83,87 | 85,23 | 83,01 | 84,50 | 0,74% | 159,00 |
| 15.09.2026 | 91,19 | 91,56 | 82,87 | 83,88 | -7,99% | 290,00 |
| 14.09.2026 | 88,55 | 91,51 | 88,26 | 91,16 | 2,95% | 268,00 |
| 11.09.2026 | 87,18 | 89,10 | 85,95 | 88,55 | 1,57% | 120,00 |
| 10.09.2026 | 89,02 | 90,06 | 86,49 | 87,18 | -2,11% | 137,00 |
| 09.09.2026 | 92,20 | 92,31 | 88,76 | 89,06 | -3,38% | 201,00 |
| 08.09.2026 | 92,45 | 94,08 | 91,39 | 92,18 | -0,42% | 945,00 |
| 07.09.2026 | 92,65 | 92,71 | 92,47 | 92,57 | -0,03% | 411,00 |
| 04.09.2026 | 92,25 | 94,55 | 92,07 | 92,60 | 0,44% | 165,00 |
| 03.09.2026 | 93,54 | 93,85 | 91,67 | 92,19 | -1,63% | 70,00 |
| 02.09.2026 | 93,46 | 94,77 | 92,70 | 93,72 | 0,27% | 1.353,00 |
| 01.09.2026 | 94,36 | 94,69 | 91,77 | 93,47 | -0,84% | 602,00 |
| 31.08.2026 | 96,73 | 97,96 | 92,71 | 94,26 | -2,56% | 658,00 |
| 28.08.2026 | 94,88 | 97,62 | 94,77 | 96,74 | 2,23% | 2.469,00 |
| 27.08.2026 | 99,15 | 99,47 | 94,47 | 94,63 | -4,42% | 227,00 |
| 26.08.2026 | 97,25 | 99,33 | 96,20 | 99,01 | 1,91% | 333,00 |
| 25.08.2026 | 98,49 | 99,61 | 96,32 | 97,15 | -1,13% | - |
| 24.08.2026 | 97,20 | 98,82 | 95,76 | 98,26 | 1,28% | 632,00 |
| 21.08.2026 | 91,12 | 97,17 | 90,77 | 97,02 | 6,39% | 211,00 |
| 20.08.2026 | 88,67 | 91,32 | 87,76 | 91,19 | 0,68% | 280,00 |
| 19.08.2026 | 91,63 | 94,75 | 90,55 | 90,57 | 73,11% | 1.435,00 |
| 05.05.2026 | 50,79 | 53,04 | 50,43 | 52,32 | 3,17% | 23,00 |
| 04.05.2026 | 51,32 | 51,74 | 50,55 | 50,71 | -5,29% | 123,00 |
| 30.04.2026 | 54,77 | 56,07 | 52,23 | 53,55 | -0,21% | 320,00 |
| 29.04.2026 | 53,67 | 54,67 | 53,16 | 53,66 | 0,21% | 268,00 |
| 28.04.2026 | 53,38 | 53,94 | 52,44 | 53,55 | 0,37% | - |
| 27.04.2026 | 52,71 | 54,28 | 52,33 | 53,35 | 1,22% | 8,00 |
| 24.04.2026 | 53,07 | 53,81 | 52,10 | 52,71 | -0,52% | 105,00 |
| 23.04.2026 | 54,03 | 54,62 | 52,82 | 52,98 | -2,00% | 17,00 |
| 22.04.2026 | 53,06 | 54,46 | 52,41 | 54,06 | 2,52% | 64,00 |
| 21.04.2026 | 52,85 | 53,67 | 52,39 | 52,73 | 0,00% | 1.119,00 |
| 20.04.2026 | 53,23 | 53,30 | 52,03 | 52,73 | -0,99% | 63,00 |
| 17.04.2026 | 51,16 | 54,16 | 50,89 | 53,26 | 4,13% | 167,00 |
| 16.04.2026 | 52,15 | 52,57 | 50,74 | 51,15 | -1,76% | - |
| 15.04.2026 | 51,94 | 52,71 | 51,66 | 52,06 | 0,23% | 978,00 |
| 14.04.2026 | 50,08 | 52,26 | 49,91 | 51,94 | 3,69% | 53,00 |
| 13.04.2026 | 50,49 | 50,58 | 48,97 | 50,09 | -0,86% | 200,00 |
| 10.04.2026 | 50,31 | 50,83 | 49,98 | 50,53 | 0,54% | 180,00 |
| 09.04.2026 | 49,66 | 50,55 | 48,86 | 50,26 | 1,84% | - |
| 08.04.2026 | 49,43 | 50,49 | 48,88 | 49,35 | 2,54% | 69,00 |
| 07.04.2026 | 49,39 | 49,42 | 48,07 | 48,12 | 0,56% | 16,00 |
| 02.04.2026 | 47,73 | 48,48 | 46,72 | 47,86 | 0,27% | 474,00 |
| 01.04.2026 | 47,40 | 47,94 | 46,60 | 47,73 | 0,80% | 81,00 |
| 31.03.2026 | 47,48 | 48,26 | 46,64 | 47,35 | -0,16% | 26,00 |
| 30.03.2026 | 46,80 | 48,10 | 46,77 | 47,42 | 1,03% | 51,00 |
| 27.03.2026 | 48,06 | 48,22 | 45,81 | 46,94 | -2,23% | 1.440,00 |
| 26.03.2026 | 48,67 | 49,01 | 47,93 | 48,01 | -1,47% | - |
| 25.03.2026 | 49,19 | 49,73 | 47,94 | 48,73 | -0,83% | - |
| 24.03.2026 | 48,73 | 49,52 | 48,10 | 49,14 | 0,95% | 22,00 |
| 23.03.2026 | 49,45 | 51,33 | 48,51 | 48,68 | -1,83% | 116,00 |
| 20.03.2026 | 49,46 | 50,43 | 49,28 | 49,58 | 0,25% | 200,00 |
| 19.03.2026 | 49,07 | 50,07 | 48,40 | 49,46 | 0,92% | 310,00 |
| 18.03.2026 | 50,47 | 50,69 | 48,74 | 49,01 | -2,66% | 165,00 |
| 17.03.2026 | 51,47 | 51,98 | 50,15 | 50,35 | -2,23% | 1.023,00 |
| 16.03.2026 | 50,73 | 51,77 | 50,29 | 51,50 | 2,12% | 30,00 |
| 13.03.2026 | 48,97 | 51,48 | 48,79 | 50,43 | 2,56% | 750,00 |
| 12.03.2026 | 52,31 | 52,43 | 48,78 | 49,17 | -6,18% | 1.406,00 |
| 11.03.2026 | 53,80 | 54,19 | 52,17 | 52,41 | -2,71% | 53,00 |
| 10.03.2026 | 54,17 | 54,46 | 53,35 | 53,87 | -0,53% | 318,00 |
| 09.03.2026 | 52,68 | 54,36 | 51,28 | 54,15 | 1,98% | 1.755,00 |
| 06.03.2026 | 54,33 | 54,83 | 51,98 | 53,10 | -2,16% | 260,00 |
| 05.03.2026 | 55,11 | 55,84 | 54,12 | 54,28 | -1,36% | - |
| 04.03.2026 | 54,32 | 55,09 | 53,55 | 55,03 | 0,64% | - |
| 03.03.2026 | 53,79 | 54,77 | 51,97 | 54,68 | 1,60% | 128,00 |
| 02.03.2026 | 54,95 | 55,11 | 53,22 | 53,82 | -1,77% | 791,00 |
| 27.02.2026 | 55,12 | 55,14 | 53,31 | 54,79 | -0,63% | 118,00 |
| 26.02.2026 | 55,80 | 56,30 | 54,88 | 55,14 | -1,32% | 4.415,00 |
| 25.02.2026 | 54,52 | 56,05 | 54,02 | 55,88 | 2,25% | 460,00 |
| 24.02.2026 | 54,36 | 54,86 | 53,81 | 54,65 | 0,70% | - |
| 23.02.2026 | 53,62 | 54,34 | 52,05 | 54,27 | 0,61% | 196,00 |
| 20.02.2026 | 53,14 | 54,07 | 51,63 | 53,94 | 1,73% | 252,00 |
| 19.02.2026 | 50,87 | 55,08 | 49,63 | 53,02 | 2,65% | 1.804,00 |
| 18.02.2026 | 52,89 | 55,48 | 50,60 | 51,65 | -2,18% | 635,00 |
| 17.02.2026 | 49,45 | 53,16 | 49,06 | 52,80 | 6,71% | 1.535,00 |
| 16.02.2026 | 49,46 | 49,54 | 49,43 | 49,48 | 0,13% | 30,00 |
| 13.02.2026 | 49,53 | 50,16 | 48,59 | 49,42 | -0,10% | 41,00 |